Table Data - ISE Cyber Security Total Return Index
| Title | ISE Cyber Security Total Return Index |
|---|---|
| Series ID | NASDAQHXRTR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2014-10-17 to 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: HXRTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-10-17 | 205.94 |
| 2014-10-20 | 205.11 |
| 2014-10-21 | 208.88 |
| 2014-10-22 | 205.18 |
| 2014-10-23 | 209.71 |
| 2014-10-24 | 211.50 |
| 2014-10-27 | 210.95 |
| 2014-10-28 | 221.65 |
| 2014-10-29 | 221.51 |
| 2014-10-30 | 222.91 |
| 2014-10-31 | 229.94 |
| 2014-11-03 | 229.72 |
| 2014-11-04 | 231.83 |
| 2014-11-05 | 229.06 |
| 2014-11-06 | 231.67 |
| 2014-11-07 | 233.58 |
| 2014-11-10 | 237.56 |
| 2014-11-11 | 237.47 |
| 2014-11-12 | 238.26 |
| 2014-11-13 | 238.61 |
| 2014-11-14 | 242.20 |
| 2014-11-17 | 237.65 |
| 2014-11-18 | 238.22 |
| 2014-11-19 | 234.01 |
| 2014-11-20 | 236.53 |
| 2014-11-21 | 237.09 |
| 2014-11-24 | 241.31 |
| 2014-11-25 | 243.81 |
| 2014-11-26 | 246.52 |
| 2014-11-27 | . |
| 2014-11-28 | 245.81 |
| 2014-12-01 | 241.50 |
| 2014-12-02 | 245.24 |
| 2014-12-03 | 246.47 |
| 2014-12-04 | 246.26 |
| 2014-12-05 | 248.53 |
| 2014-12-08 | 244.63 |
| 2014-12-09 | 246.86 |
| 2014-12-10 | 243.89 |
| 2014-12-11 | 246.26 |
| 2014-12-12 | 242.05 |
| 2014-12-15 | 239.72 |
| 2014-12-16 | 236.60 |
| 2014-12-17 | 241.86 |
| 2014-12-18 | 249.81 |
| 2014-12-19 | 253.06 |
| 2014-12-22 | 255.77 |
| 2014-12-23 | 256.56 |
| 2014-12-24 | 257.75 |
| 2014-12-25 | . |
| 2014-12-26 | 259.00 |
| 2014-12-29 | 255.18 |
| 2014-12-30 | 252.51 |
| 2014-12-31 | 251.63 |
| 2015-01-01 | . |
| 2015-01-02 | 248.99 |
| 2015-01-05 | 248.31 |
| 2015-01-06 | 244.70 |
| 2015-01-07 | 248.89 |
| 2015-01-08 | 254.08 |
| 2015-01-09 | 252.21 |
| 2015-01-12 | 252.92 |
| 2015-01-13 | 251.80 |
| 2015-01-14 | 250.82 |
| 2015-01-15 | 243.97 |
| 2015-01-16 | 248.93 |
| 2015-01-19 | . |
| 2015-01-20 | 250.14 |
| 2015-01-21 | 248.62 |
| 2015-01-22 | 250.27 |
| 2015-01-23 | 252.14 |
| 2015-01-26 | 251.31 |
| 2015-01-27 | 248.64 |
| 2015-01-28 | 243.90 |
| 2015-01-29 | 245.24 |
| 2015-01-30 | 241.83 |
| 2015-02-02 | 242.38 |
| 2015-02-03 | 246.24 |
| 2015-02-04 | 246.45 |
| 2015-02-05 | 252.77 |
| 2015-02-06 | 251.47 |
| 2015-02-09 | 249.19 |
| 2015-02-10 | 254.56 |
| 2015-02-11 | 256.37 |
| 2015-02-12 | 263.10 |
| 2015-02-13 | 270.59 |
| 2015-02-16 | . |
| 2015-02-17 | 273.66 |
| 2015-02-18 | 273.58 |
| 2015-02-19 | 276.99 |
| 2015-02-20 | 282.77 |
| 2015-02-23 | 276.86 |
| 2015-02-24 | 278.36 |
| 2015-02-25 | 280.11 |
| 2015-02-26 | 279.94 |
| 2015-02-27 | 279.34 |
| 2015-03-02 | 281.01 |
| 2015-03-03 | 279.56 |
| 2015-03-04 | 276.14 |
| 2015-03-05 | 279.29 |
| 2015-03-06 | 274.84 |
| 2015-03-09 | 273.96 |
| 2015-03-10 | 266.25 |
| 2015-03-11 | 266.46 |
| 2015-03-12 | 268.81 |
| 2015-03-13 | 267.02 |
| 2015-03-16 | 269.19 |
| 2015-03-17 | 271.59 |
| 2015-03-18 | 274.20 |
| 2015-03-19 | 275.21 |
| 2015-03-20 | 273.69 |
| 2015-03-23 | 274.44 |
| 2015-03-24 | 271.26 |
| 2015-03-25 | 263.16 |
| 2015-03-26 | 265.72 |
| 2015-03-27 | 267.26 |
| 2015-03-30 | 271.46 |
| 2015-03-31 | 268.33 |
| 2015-04-01 | 266.51 |
| 2015-04-02 | 267.18 |
| 2015-04-03 | . |
| 2015-04-06 | 270.36 |
| 2015-04-07 | 274.01 |
| 2015-04-08 | 278.24 |
| 2015-04-09 | 279.48 |
| 2015-04-10 | 283.08 |
| 2015-04-13 | 278.23 |
| 2015-04-14 | 277.81 |
| 2015-04-15 | 282.79 |
| 2015-04-16 | 284.43 |
| 2015-04-17 | 279.15 |
| 2015-04-20 | 284.11 |
| 2015-04-21 | 290.57 |
| 2015-04-22 | 291.81 |
| 2015-04-23 | 292.74 |
| 2015-04-24 | 293.12 |
| 2015-04-27 | 291.43 |
| 2015-04-28 | 292.84 |
| 2015-04-29 | 291.63 |
| 2015-04-30 | 285.59 |
| 2015-05-01 | 289.02 |
| 2015-05-04 | 290.76 |
| 2015-05-05 | 279.20 |
| 2015-05-06 | 278.70 |
| 2015-05-07 | 279.02 |
| 2015-05-08 | 284.81 |
| 2015-05-11 | 284.90 |
| 2015-05-12 | 282.86 |
| 2015-05-13 | 286.21 |
| 2015-05-14 | 289.37 |
| 2015-05-15 | 287.81 |
| 2015-05-18 | 290.30 |
| 2015-05-19 | 289.60 |
| 2015-05-20 | 291.48 |
| 2015-05-21 | 293.27 |
| 2015-05-22 | 293.41 |
| 2015-05-25 | . |
| 2015-05-26 | 289.79 |
| 2015-05-27 | 291.57 |
| 2015-05-28 | 294.73 |
| 2015-05-29 | 293.22 |
| 2015-06-01 | 292.58 |
| 2015-06-02 | 291.93 |
| 2015-06-03 | 298.59 |
| 2015-06-04 | 295.22 |
| 2015-06-05 | 304.48 |
| 2015-06-08 | 304.31 |
| 2015-06-09 | 302.48 |
| 2015-06-10 | 306.10 |
| 2015-06-11 | 306.92 |
| 2015-06-12 | 309.29 |
| 2015-06-15 | 312.14 |
| 2015-06-16 | 316.62 |
| 2015-06-17 | 319.57 |
| 2015-06-18 | 321.24 |
| 2015-06-19 | 321.40 |
| 2015-06-22 | 322.99 |
| 2015-06-23 | 324.08 |
| 2015-06-24 | . |
| 2015-06-25 | . |
| 2015-06-26 | . |
| 2015-06-29 | . |
| 2015-06-30 | . |
| 2015-07-01 | . |
| 2015-07-02 | . |
| 2015-07-03 | . |
| 2015-07-06 | . |
| 2015-07-07 | . |
| 2015-07-08 | . |
| 2015-07-09 | . |
| 2015-07-10 | . |
| 2015-07-13 | . |
| 2015-07-14 | . |
| 2015-07-15 | . |
| 2015-07-16 | . |
| 2015-07-17 | . |
| 2015-07-20 | . |
| 2015-07-21 | . |
| 2015-07-22 | . |
| 2015-07-23 | . |
| 2015-07-24 | . |
| 2015-07-27 | . |
| 2015-07-28 | . |
| 2015-07-29 | . |
| 2015-07-30 | . |
| 2015-07-31 | . |
| 2015-08-03 | . |
| 2015-08-04 | . |
| 2015-08-05 | . |
| 2015-08-06 | . |
| 2015-08-07 | . |
| 2015-08-10 | . |
| 2015-08-11 | . |
| 2015-08-12 | . |
| 2015-08-13 | . |
| 2015-08-14 | . |
| 2015-08-17 | . |
| 2015-08-18 | . |
| 2015-08-19 | . |
| 2015-08-20 | . |
| 2015-08-21 | . |
| 2015-08-24 | . |
| 2015-08-25 | . |
| 2015-08-26 | . |
| 2015-08-27 | . |
| 2015-08-28 | . |
| 2015-08-31 | . |
| 2015-09-01 | . |
| 2015-09-02 | . |
| 2015-09-03 | . |
| 2015-09-04 | . |
| 2015-09-07 | . |
| 2015-09-08 | . |
| 2015-09-09 | . |
| 2015-09-10 | . |
| 2015-09-11 | . |
| 2015-09-14 | . |
| 2015-09-15 | . |
| 2015-09-16 | . |
| 2015-09-17 | . |
| 2015-09-18 | . |
| 2015-09-21 | . |
| 2015-09-22 | . |
| 2015-09-23 | . |
| 2015-09-24 | . |
| 2015-09-25 | . |
| 2015-09-28 | . |
| 2015-09-29 | . |
| 2015-09-30 | . |
| 2015-10-01 | . |
| 2015-10-02 | . |
| 2015-10-05 | . |
| 2015-10-06 | . |
| 2015-10-07 | . |
| 2015-10-08 | . |
| 2015-10-09 | . |
| 2015-10-12 | . |
| 2015-10-13 | . |
| 2015-10-14 | . |
| 2015-10-15 | . |
| 2015-10-16 | . |
| 2015-10-19 | . |
| 2015-10-20 | . |
| 2015-10-21 | . |
| 2015-10-22 | . |
| 2015-10-23 | . |
| 2015-10-26 | . |
| 2015-10-27 | . |
| 2015-10-28 | . |
| 2015-10-29 | . |
| 2015-10-30 | . |
| 2015-11-02 | . |
| 2015-11-03 | . |
| 2015-11-04 | . |
| 2015-11-05 | . |
| 2015-11-06 | . |
| 2015-11-09 | . |
| 2015-11-10 | . |
| 2015-11-11 | . |
| 2015-11-12 | . |
| 2015-11-13 | . |
| 2015-11-16 | . |
| 2015-11-17 | . |
| 2015-11-18 | . |
| 2015-11-19 | . |
| 2015-11-20 | . |
| 2015-11-23 | . |
| 2015-11-24 | . |
| 2015-11-25 | . |
| 2015-11-26 | . |
| 2015-11-27 | . |
| 2015-11-30 | . |
| 2015-12-01 | . |
| 2015-12-02 | . |
| 2015-12-03 | . |
| 2015-12-04 | . |
| 2015-12-07 | . |
| 2015-12-08 | . |
| 2015-12-09 | . |
| 2015-12-10 | . |
| 2015-12-11 | . |
| 2015-12-14 | . |
| 2015-12-15 | . |
| 2015-12-16 | . |
| 2015-12-17 | . |
| 2015-12-18 | . |
| 2015-12-21 | . |
| 2015-12-22 | . |
| 2015-12-23 | . |
| 2015-12-24 | . |
| 2015-12-25 | . |
| 2015-12-28 | . |
| 2015-12-29 | . |
| 2015-12-30 | . |
| 2015-12-31 | . |
| 2016-01-01 | . |
| 2016-01-04 | . |
| 2016-01-05 | . |
| 2016-01-06 | 241.42 |
| 2016-01-07 | 235.36 |
| 2016-01-08 | 228.85 |
| 2016-01-11 | 227.43 |
| 2016-01-12 | 228.89 |
| 2016-01-13 | 227.26 |
| 2016-01-14 | 230.14 |
| 2016-01-15 | 225.89 |
| 2016-01-18 | . |
| 2016-01-19 | 220.52 |
| 2016-01-20 | 217.39 |
| 2016-01-21 | 217.89 |
| 2016-01-22 | 223.96 |
| 2016-01-25 | 219.12 |
| 2016-01-26 | 220.30 |
| 2016-01-27 | 215.50 |
| 2016-01-28 | 212.29 |
| 2016-01-29 | 217.95 |
| 2016-02-01 | 219.16 |
| 2016-02-02 | 214.35 |
| 2016-02-03 | 213.50 |
| 2016-02-04 | 213.33 |
| 2016-02-05 | 202.39 |
| 2016-02-08 | 193.15 |
| 2016-02-09 | 187.17 |
| 2016-02-10 | 189.78 |
| 2016-02-11 | 191.04 |
| 2016-02-12 | 191.13 |
| 2016-02-15 | . |
| 2016-02-16 | 197.22 |
| 2016-02-17 | 201.64 |
| 2016-02-18 | 200.51 |
| 2016-02-19 | 202.23 |
| 2016-02-22 | 205.60 |
| 2016-02-23 | 203.99 |
| 2016-02-24 | 206.66 |
| 2016-02-25 | 212.50 |
| 2016-02-26 | 215.18 |
| 2016-02-29 | 214.15 |
| 2016-03-01 | 220.31 |
| 2016-03-02 | 221.66 |
| 2016-03-03 | 223.56 |
| 2016-03-04 | 224.88 |
| 2016-03-07 | 226.80 |
| 2016-03-08 | 222.38 |
| 2016-03-09 | 223.54 |
| 2016-03-10 | 221.22 |
| 2016-03-11 | 227.53 |
| 2016-03-14 | 226.40 |
| 2016-03-15 | 221.04 |
| 2016-03-16 | 223.07 |
| 2016-03-17 | 226.88 |
| 2016-03-18 | 228.80 |
| 2016-03-21 | 229.86 |
| 2016-03-22 | 229.81 |
| 2016-03-23 | 224.69 |
| 2016-03-24 | 224.17 |
| 2016-03-25 | . |
| 2016-03-28 | 224.69 |
| 2016-03-29 | 229.00 |
| 2016-03-30 | 231.03 |
| 2016-03-31 | 232.68 |
| 2016-04-01 | 233.09 |
| 2016-04-04 | 233.64 |
| 2016-04-05 | 229.32 |
| 2016-04-06 | 232.62 |
| 2016-04-07 | 228.20 |
| 2016-04-08 | 228.24 |
| 2016-04-11 | 225.22 |
| 2016-04-12 | 222.71 |
| 2016-04-13 | 228.46 |
| 2016-04-14 | 228.27 |
| 2016-04-15 | 227.91 |
| 2016-04-18 | 229.59 |
| 2016-04-19 | 227.46 |
| 2016-04-20 | 227.58 |
| 2016-04-21 | 228.47 |
| 2016-04-22 | 230.76 |
| 2016-04-25 | 231.83 |
| 2016-04-26 | 232.22 |
| 2016-04-27 | 236.07 |
| 2016-04-28 | 233.41 |
| 2016-04-29 | 231.61 |
| 2016-05-02 | 233.52 |
| 2016-05-03 | 228.91 |
| 2016-05-04 | 225.99 |
| 2016-05-05 | 224.07 |
| 2016-05-06 | 219.63 |
| 2016-05-09 | 220.10 |
| 2016-05-10 | 222.91 |
| 2016-05-11 | 221.58 |
| 2016-05-12 | 221.99 |
| 2016-05-13 | 221.84 |
| 2016-05-16 | 223.77 |
| 2016-05-17 | 221.70 |
| 2016-05-18 | 224.10 |
| 2016-05-19 | 224.04 |
| 2016-05-20 | 227.87 |
| 2016-05-23 | 228.35 |
| 2016-05-24 | 233.17 |
| 2016-05-25 | 234.23 |
| 2016-05-26 | 235.18 |
| 2016-05-27 | 233.98 |
| 2016-05-30 | . |
| 2016-05-31 | 235.78 |
| 2016-06-01 | 237.62 |
| 2016-06-02 | 240.03 |
| 2016-06-03 | 239.00 |
| 2016-06-06 | 238.81 |
| 2016-06-07 | 239.85 |
| 2016-06-08 | 240.69 |
| 2016-06-09 | 238.14 |
| 2016-06-10 | 234.68 |
| 2016-06-13 | 234.43 |
| 2016-06-14 | 234.26 |
| 2016-06-15 | 234.74 |
| 2016-06-16 | 235.01 |
| 2016-06-17 | 234.08 |
| 2016-06-20 | 236.77 |
| 2016-06-21 | 239.08 |
| 2016-06-22 | 235.86 |
| 2016-06-23 | 241.33 |
| 2016-06-24 | 228.14 |
| 2016-06-27 | 219.23 |
| 2016-06-28 | 222.49 |
| 2016-06-29 | 228.17 |
| 2016-06-30 | 232.91 |
| 2016-07-01 | 233.89 |
| 2016-07-04 | . |
| 2016-07-05 | 231.51 |
| 2016-07-06 | 232.12 |
| 2016-07-07 | 236.27 |
| 2016-07-08 | 242.48 |
| 2016-07-11 | 245.11 |
| 2016-07-12 | 246.30 |
| 2016-07-13 | 245.73 |
| 2016-07-14 | 245.88 |
| 2016-07-15 | 244.86 |
| 2016-07-18 | 246.08 |
| 2016-07-19 | 245.79 |
| 2016-07-20 | 249.02 |
| 2016-07-21 | 246.00 |
| 2016-07-22 | 250.57 |
| 2016-07-25 | 251.71 |
| 2016-07-26 | 252.44 |
| 2016-07-27 | 251.31 |
| 2016-07-28 | 254.81 |
| 2016-07-29 | 253.21 |
| 2016-08-01 | 251.90 |
| 2016-08-02 | 249.57 |
| 2016-08-03 | 250.26 |
| 2016-08-04 | 250.79 |
| 2016-08-05 | 251.99 |
| 2016-08-08 | 250.73 |
| 2016-08-09 | 252.44 |
| 2016-08-10 | 251.78 |
| 2016-08-11 | 253.67 |
| 2016-08-12 | 253.35 |
| 2016-08-15 | 256.51 |
| 2016-08-16 | 257.93 |
| 2016-08-17 | 256.18 |
| 2016-08-18 | 259.40 |
| 2016-08-19 | 260.99 |
| 2016-08-22 | 260.92 |
| 2016-08-23 | 264.21 |
| 2016-08-24 | 262.39 |
| 2016-08-25 | 263.17 |
| 2016-08-26 | 262.14 |
| 2016-08-29 | 263.10 |
| 2016-08-30 | 262.68 |
| 2016-08-31 | 261.31 |
| 2016-09-01 | 264.45 |
| 2016-09-02 | 267.97 |
| 2016-09-05 | . |
| 2016-09-06 | 269.98 |
| 2016-09-07 | 270.38 |
| 2016-09-08 | 269.74 |
| 2016-09-09 | 264.11 |
| 2016-09-12 | 266.04 |
| 2016-09-13 | 262.65 |
| 2016-09-14 | 262.65 |
| 2016-09-15 | 264.01 |
| 2016-09-16 | 263.86 |
| 2016-09-19 | 265.73 |
| 2016-09-20 | 264.42 |
| 2016-09-21 | 267.93 |
| 2016-09-22 | 271.18 |
| 2016-09-23 | 272.61 |
| 2016-09-26 | 270.07 |
| 2016-09-27 | 272.85 |
| 2016-09-28 | 274.09 |
| 2016-09-29 | 271.48 |
| 2016-09-30 | 273.90 |
| 2016-10-03 | 274.05 |
| 2016-10-04 | 274.41 |
| 2016-10-05 | 275.15 |
| 2016-10-06 | 272.30 |
| 2016-10-07 | 270.57 |
| 2016-10-10 | 270.41 |
| 2016-10-11 | 266.18 |
| 2016-10-12 | 263.38 |
| 2016-10-13 | 260.99 |
| 2016-10-14 | 260.10 |
| 2016-10-17 | 258.07 |
| 2016-10-18 | 259.59 |
| 2016-10-19 | 256.34 |
| 2016-10-20 | 255.26 |
| 2016-10-21 | 257.84 |
| 2016-10-24 | 260.03 |
| 2016-10-25 | 258.57 |
| 2016-10-26 | 259.40 |
| 2016-10-27 | 257.22 |
| 2016-10-28 | 259.04 |
| 2016-10-31 | 260.65 |
| 2016-11-01 | 258.31 |
| 2016-11-02 | 254.30 |
| 2016-11-03 | 255.31 |
| 2016-11-04 | 254.47 |
| 2016-11-07 | 262.68 |
| 2016-11-08 | 261.60 |
| 2016-11-09 | 265.60 |
| 2016-11-10 | 265.90 |
| 2016-11-11 | 272.21 |
| 2016-11-14 | 272.56 |
| 2016-11-15 | 273.18 |
| 2016-11-16 | 274.71 |
| 2016-11-17 | 274.89 |
| 2016-11-18 | 273.66 |
| 2016-11-21 | 274.83 |
| 2016-11-22 | 272.43 |
| 2016-11-23 | 271.43 |
| 2016-11-24 | . |
| 2016-11-25 | 272.31 |
| 2016-11-28 | 268.52 |
| 2016-11-29 | 268.46 |
| 2016-11-30 | 266.24 |
| 2016-12-01 | 258.27 |
| 2016-12-02 | 259.32 |
| 2016-12-05 | 263.17 |
| 2016-12-06 | 265.27 |
| 2016-12-07 | 267.95 |
| 2016-12-08 | 270.59 |
| 2016-12-09 | 271.23 |
| 2016-12-12 | 266.87 |
| 2016-12-13 | 268.32 |
| 2016-12-14 | 266.84 |
| 2016-12-15 | 266.21 |
| 2016-12-16 | 265.29 |
| 2016-12-19 | 267.20 |
| 2016-12-20 | 266.77 |
| 2016-12-21 | 264.79 |
| 2016-12-22 | 261.30 |
| 2016-12-23 | 263.13 |
| 2016-12-26 | . |
| 2016-12-27 | 265.05 |
| 2016-12-28 | 261.66 |
| 2016-12-29 | 261.57 |
| 2016-12-30 | 261.31 |
| 2017-01-02 | . |
| 2017-01-03 | 262.89 |
| 2017-01-04 | 266.98 |
| 2017-01-05 | 268.76 |
| 2017-01-06 | 270.56 |
| 2017-01-09 | 270.49 |
| 2017-01-10 | 272.52 |
| 2017-01-11 | 274.69 |
| 2017-01-12 | 273.79 |
| 2017-01-13 | 276.98 |
| 2017-01-16 | . |
| 2017-01-17 | 272.99 |
| 2017-01-18 | 273.92 |
| 2017-01-19 | 275.08 |
| 2017-01-20 | 275.76 |
| 2017-01-23 | 274.66 |
| 2017-01-24 | . |
| 2017-01-25 | 280.57 |
| 2017-01-26 | 279.71 |
| 2017-01-27 | 277.11 |
| 2017-01-30 | 276.34 |
| 2017-01-31 | 280.38 |
| 2017-02-01 | 279.19 |
| 2017-02-02 | 280.51 |
| 2017-02-03 | 284.08 |
| 2017-02-06 | 283.06 |
| 2017-02-07 | 284.59 |
| 2017-02-08 | 285.08 |
| 2017-02-09 | 288.65 |
| 2017-02-10 | 288.37 |
| 2017-02-13 | 290.18 |
| 2017-02-14 | 290.46 |
| 2017-02-15 | 290.26 |
| 2017-02-16 | 288.82 |
| 2017-02-17 | 292.44 |
| 2017-02-20 | 292.53 |
| 2017-02-21 | 294.26 |
| 2017-02-22 | 292.82 |
| 2017-02-23 | 290.64 |
| 2017-02-24 | 290.31 |
| 2017-02-27 | 290.64 |
| 2017-02-28 | 287.01 |
| 2017-03-01 | 286.10 |
| 2017-03-02 | 284.59 |
| 2017-03-03 | 284.42 |
| 2017-03-06 | 282.10 |
| 2017-03-07 | 281.60 |
| 2017-03-08 | 281.87 |
| 2017-03-09 | 280.93 |
| 2017-03-10 | 283.56 |
| 2017-03-13 | 285.21 |
| 2017-03-14 | 283.11 |
| 2017-03-15 | 285.06 |
| 2017-03-16 | 288.10 |
| 2017-03-17 | 287.98 |
| 2017-03-20 | 289.05 |
| 2017-03-21 | 284.52 |
| 2017-03-22 | 284.72 |
| 2017-03-23 | 286.82 |
| 2017-03-24 | 287.72 |
| 2017-03-27 | 290.23 |
| 2017-03-28 | 289.18 |
| 2017-03-29 | 291.88 |
| 2017-03-30 | 290.78 |
| 2017-03-31 | 292.10 |
| 2017-04-03 | 289.19 |
| 2017-04-04 | 285.44 |
| 2017-04-05 | 286.12 |
| 2017-04-06 | 287.23 |
| 2017-04-07 | 287.64 |
| 2017-04-10 | 287.04 |
| 2017-04-11 | 287.58 |
| 2017-04-12 | 284.82 |
| 2017-04-13 | 282.36 |
| 2017-04-14 | 281.17 |
| 2017-04-17 | 285.49 |
| 2017-04-18 | 284.07 |
| 2017-04-19 | 285.23 |
| 2017-04-20 | 284.34 |
| 2017-04-21 | 286.22 |
| 2017-04-24 | 288.05 |
| 2017-04-25 | 290.29 |
| 2017-04-26 | 291.03 |
| 2017-04-27 | 290.45 |
| 2017-04-28 | 287.05 |
| 2017-05-01 | 288.38 |
| 2017-05-02 | 288.05 |
| 2017-05-03 | 288.24 |
| 2017-05-04 | 290.67 |
| 2017-05-05 | 295.36 |
| 2017-05-08 | 296.60 |
| 2017-05-09 | 296.25 |
| 2017-05-10 | 297.76 |
| 2017-05-11 | 295.04 |
| 2017-05-12 | 294.60 |
| 2017-05-15 | 303.16 |
| 2017-05-16 | 303.32 |
| 2017-05-17 | 295.55 |
| 2017-05-18 | 293.93 |
| 2017-05-19 | 295.05 |
| 2017-05-22 | 299.38 |
| 2017-05-23 | 300.31 |
| 2017-05-24 | 301.12 |
| 2017-05-25 | 302.06 |
| 2017-05-26 | 301.55 |
| 2017-05-29 | 301.53 |
| 2017-05-30 | 300.64 |
| 2017-05-31 | 300.51 |
| 2017-06-01 | 306.88 |
| 2017-06-02 | 307.75 |
| 2017-06-05 | 308.34 |
| 2017-06-06 | 308.52 |
| 2017-06-07 | 308.13 |
| 2017-06-08 | 309.86 |
| 2017-06-09 | 301.09 |
| 2017-06-12 | 300.36 |
| 2017-06-13 | 301.90 |
| 2017-06-14 | 300.26 |
| 2017-06-15 | 298.21 |
| 2017-06-16 | 296.83 |
| 2017-06-19 | 299.34 |
| 2017-06-20 | 296.65 |
| 2017-06-21 | 298.12 |
| 2017-06-22 | 301.15 |
| 2017-06-23 | 302.64 |
| 2017-06-26 | 301.17 |
| 2017-06-27 | 297.87 |
| 2017-06-28 | 302.13 |
| 2017-06-29 | 297.32 |
| 2017-06-30 | 297.37 |
| 2017-07-03 | 295.09 |
| 2017-07-04 | 294.64 |
| 2017-07-05 | 296.67 |
| 2017-07-06 | 292.73 |
| 2017-07-07 | 297.94 |
| 2017-07-10 | 298.87 |
| 2017-07-11 | 300.49 |
| 2017-07-12 | 304.01 |
| 2017-07-13 | 303.73 |
| 2017-07-14 | 300.82 |
| 2017-07-17 | 301.35 |
| 2017-07-18 | 301.98 |
| 2017-07-19 | 305.38 |
| 2017-07-20 | 304.27 |
| 2017-07-21 | 301.68 |
| 2017-07-24 | 301.15 |
| 2017-07-25 | 302.93 |
| 2017-07-26 | 299.29 |
| 2017-07-27 | 295.01 |
| 2017-07-28 | 293.10 |
| 2017-07-31 | 290.26 |
| 2017-08-01 | 293.22 |
| 2017-08-02 | 290.07 |
| 2017-08-03 | 292.04 |
| 2017-08-04 | 291.59 |
| 2017-08-07 | 291.90 |
| 2017-08-08 | 289.86 |
| 2017-08-09 | 289.33 |
| 2017-08-10 | 283.04 |
| 2017-08-11 | 285.83 |
| 2017-08-14 | 289.04 |
| 2017-08-15 | 288.08 |
| 2017-08-16 | 290.30 |
| 2017-08-17 | 285.77 |
| 2017-08-18 | 285.29 |
| 2017-08-21 | 285.65 |
| 2017-08-22 | 288.85 |
| 2017-08-23 | 287.81 |
| 2017-08-24 | 289.71 |
| 2017-08-25 | 289.87 |
| 2017-08-28 | 290.18 |
| 2017-08-29 | 290.35 |
| 2017-08-30 | 293.43 |
| 2017-08-31 | 296.17 |
| 2017-09-01 | 299.04 |
| 2017-09-04 | 297.94 |
| 2017-09-05 | 295.95 |
| 2017-09-06 | 296.28 |
| 2017-09-07 | 297.74 |
| 2017-09-08 | 297.12 |
| 2017-09-11 | 300.87 |
| 2017-09-12 | 302.41 |
| 2017-09-13 | 301.10 |
| 2017-09-14 | 300.44 |
| 2017-09-15 | 300.18 |
| 2017-09-18 | 301.90 |
| 2017-09-19 | 303.01 |
| 2017-09-20 | 302.64 |
| 2017-09-21 | 301.21 |
| 2017-09-22 | 302.44 |
| 2017-09-25 | 299.00 |
| 2017-09-26 | 298.95 |
| 2017-09-27 | 302.09 |
| 2017-09-28 | 300.63 |
| 2017-09-29 | 302.08 |
| 2017-10-02 | 305.02 |
| 2017-10-03 | 306.17 |
| 2017-10-04 | 307.52 |
| 2017-10-05 | 310.23 |
| 2017-10-06 | 311.35 |
| 2017-10-09 | 309.39 |
| 2017-10-10 | 308.34 |
| 2017-10-11 | 305.79 |
| 2017-10-12 | 304.86 |
| 2017-10-13 | 305.29 |
| 2017-10-16 | 304.17 |
| 2017-10-17 | 302.84 |
| 2017-10-18 | 304.24 |
| 2017-10-19 | 304.90 |
| 2017-10-20 | 307.83 |
| 2017-10-23 | 306.61 |
| 2017-10-24 | 307.06 |
| 2017-10-25 | 305.45 |
| 2017-10-26 | 306.14 |
| 2017-10-27 | 307.89 |
| 2017-10-30 | 306.98 |
| 2017-10-31 | 309.50 |
| 2017-11-01 | 307.85 |
| 2017-11-02 | 306.46 |
| 2017-11-03 | 306.20 |
| 2017-11-06 | 306.23 |
| 2017-11-07 | 303.60 |
| 2017-11-08 | 307.53 |
| 2017-11-09 | 303.08 |
| 2017-11-10 | 303.24 |
| 2017-11-13 | 301.49 |
| 2017-11-14 | 301.81 |
| 2017-11-15 | 300.42 |
| 2017-11-16 | 305.82 |
| 2017-11-17 | 307.74 |
| 2017-11-20 | 310.28 |
| 2017-11-21 | 314.28 |
| 2017-11-22 | 315.46 |
| 2017-11-23 | 315.69 |
| 2017-11-24 | 316.62 |
| 2017-11-27 | 318.00 |
| 2017-11-28 | 319.32 |
| 2017-11-29 | 316.15 |
| 2017-11-30 | 317.08 |
| 2017-12-01 | 316.15 |
| 2017-12-04 | 311.30 |
| 2017-12-05 | 309.85 |
| 2017-12-06 | 309.67 |
| 2017-12-07 | 312.42 |
| 2017-12-08 | 313.95 |
| 2017-12-11 | 315.62 |
| 2017-12-12 | 315.09 |
| 2017-12-13 | 316.53 |
| 2017-12-14 | 316.20 |
| 2017-12-15 | 318.64 |
| 2017-12-18 | 323.10 |
| 2017-12-19 | 323.64 |
| 2017-12-20 | 321.75 |
| 2017-12-21 | 321.14 |
| 2017-12-22 | 319.70 |
| 2017-12-25 | 319.68 |
| 2017-12-26 | 320.09 |
| 2017-12-27 | 320.97 |
| 2017-12-28 | 320.72 |
| 2017-12-29 | 318.95 |
| 2018-01-01 | 318.95 |
| 2018-01-02 | 323.41 |
| 2018-01-03 | 326.05 |
| 2018-01-04 | 328.17 |
| 2018-01-05 | 329.44 |
| 2018-01-08 | 332.22 |
| 2018-01-09 | 331.89 |
| 2018-01-10 | 331.43 |
| 2018-01-11 | 334.17 |
| 2018-01-12 | 335.86 |
| 2018-01-15 | 335.92 |
| 2018-01-16 | 332.17 |
| 2018-01-17 | 333.73 |
| 2018-01-18 | 333.47 |
| 2018-01-19 | 335.56 |
| 2018-01-22 | 335.78 |
| 2018-01-23 | 337.84 |
| 2018-01-24 | 336.33 |
| 2018-01-25 | 336.52 |
| 2018-01-26 | 340.92 |
| 2018-01-29 | 339.14 |
| 2018-01-30 | 337.02 |
| 2018-01-31 | 335.73 |
| 2018-02-01 | 337.94 |
| 2018-02-02 | 332.48 |
| 2018-02-05 | 322.83 |
| 2018-02-06 | 323.93 |
| 2018-02-07 | 324.36 |
| 2018-02-08 | 315.47 |
| 2018-02-09 | 323.13 |
| 2018-02-12 | 325.93 |
| 2018-02-13 | 330.72 |
| 2018-02-14 | 336.06 |
| 2018-02-15 | 343.60 |
| 2018-02-16 | 344.58 |
| 2018-02-19 | 344.91 |
| 2018-02-20 | 347.22 |
| 2018-02-21 | 347.12 |
| 2018-02-22 | 346.17 |
| 2018-02-23 | 349.34 |
| 2018-02-26 | 352.90 |
| 2018-02-27 | 350.43 |
| 2018-02-28 | 348.22 |
| 2018-03-01 | 346.40 |
| 2018-03-02 | 354.52 |
| 2018-03-05 | 357.06 |
| 2018-03-06 | 359.25 |
| 2018-03-07 | 362.02 |
| 2018-03-08 | 365.93 |
| 2018-03-09 | 368.57 |
| 2018-03-12 | 368.56 |
| 2018-03-13 | 366.08 |
| 2018-03-14 | 365.81 |
| 2018-03-15 | 366.40 |
| 2018-03-16 | 364.53 |
| 2018-03-19 | 359.18 |
| 2018-03-20 | 360.39 |
| 2018-03-21 | 363.32 |
| 2018-03-22 | 356.98 |
| 2018-03-23 | 349.52 |
| 2018-03-26 | 357.35 |
| 2018-03-27 | 349.28 |
| 2018-03-28 | 345.41 |
| 2018-03-29 | 352.87 |
| 2018-03-30 | 353.36 |
| 2018-04-02 | 347.47 |
| 2018-04-03 | 350.84 |
| 2018-04-04 | 354.99 |
| 2018-04-05 | 360.53 |
| 2018-04-06 | 354.93 |
| 2018-04-09 | 354.51 |
| 2018-04-10 | 360.02 |
| 2018-04-11 | 362.19 |
| 2018-04-12 | 367.12 |
| 2018-04-13 | 366.24 |
| 2018-04-16 | 370.09 |
| 2018-04-17 | 376.42 |
| 2018-04-18 | 376.95 |
| 2018-04-19 | 377.80 |
| 2018-04-20 | 374.33 |
| 2018-04-23 | 373.60 |
| 2018-04-24 | 370.44 |
| 2018-04-25 | 368.20 |
| 2018-04-26 | 371.72 |
| 2018-04-27 | 367.83 |
| 2018-04-30 | 367.55 |
| 2018-05-01 | 369.03 |
| 2018-05-02 | 370.69 |
| 2018-05-03 | 368.68 |
| 2018-05-04 | 372.33 |
| 2018-05-07 | 377.07 |
| 2018-05-08 | 380.97 |
| 2018-05-09 | 386.91 |
| 2018-05-10 | 389.72 |
| 2018-05-11 | 381.62 |
| 2018-05-14 | 379.13 |
| 2018-05-15 | 379.74 |
| 2018-05-16 | 378.08 |
| 2018-05-17 | 379.24 |
| 2018-05-18 | 380.24 |
| 2018-05-21 | 380.40 |
| 2018-05-22 | 376.32 |
| 2018-05-23 | 378.54 |
| 2018-05-24 | 381.41 |
| 2018-05-25 | 380.35 |
| 2018-05-28 | 379.96 |
| 2018-05-29 | 378.57 |
| 2018-05-30 | 383.14 |
| 2018-05-31 | 382.73 |
| 2018-06-01 | 385.14 |
| 2018-06-04 | 388.90 |
| 2018-06-05 | 390.44 |
| 2018-06-06 | 392.50 |
| 2018-06-07 | 386.78 |
| 2018-06-08 | 389.91 |
| 2018-06-11 | 391.46 |
| 2018-06-12 | 396.59 |
| 2018-06-13 | 396.87 |
| 2018-06-14 | 400.38 |
| 2018-06-15 | 397.91 |
| 2018-06-18 | 398.81 |
| 2018-06-19 | 394.33 |
| 2018-06-20 | 395.37 |
| 2018-06-21 | 391.56 |
| 2018-06-22 | 384.84 |
| 2018-06-25 | 375.81 |
| 2018-06-26 | 378.46 |
| 2018-06-27 | 371.64 |
| 2018-06-28 | 375.75 |
| 2018-06-29 | 377.27 |
| 2018-07-02 | 381.11 |
| 2018-07-03 | 381.01 |
| 2018-07-04 | 380.92 |
| 2018-07-05 | 380.39 |
| 2018-07-06 | 385.24 |
| 2018-07-09 | 387.74 |
| 2018-07-10 | 387.26 |
| 2018-07-11 | 388.82 |
| 2018-07-12 | 398.70 |
| 2018-07-13 | 397.22 |
| 2018-07-16 | 396.26 |
| 2018-07-17 | 401.18 |
| 2018-07-18 | 403.05 |
| 2018-07-19 | 402.48 |
| 2018-07-20 | 402.39 |
| 2018-07-23 | 402.08 |
| 2018-07-24 | 395.67 |
| 2018-07-25 | 402.21 |
| 2018-07-26 | 401.36 |
| 2018-07-27 | 386.55 |
| 2018-07-30 | 375.55 |
| 2018-07-31 | 374.94 |
| 2018-08-01 | 374.89 |
| 2018-08-02 | 383.18 |
| 2018-08-03 | 381.03 |
| 2018-08-06 | 386.36 |
| 2018-08-07 | 386.92 |
| 2018-08-08 | 389.42 |
| 2018-08-09 | 392.48 |
| 2018-08-10 | 390.20 |
| 2018-08-13 | 386.18 |
| 2018-08-14 | 387.18 |
| 2018-08-15 | 383.39 |
| 2018-08-16 | 387.03 |
#2018-08-17|389.79
#2018-08-20|389.96
#2018-08-21|391.76
#2018-08-22|396.07
#2018-08-23|398.80
#2018-08-24|408.19
#2018-08-27|409.12
#2018-08-28|411.71
#2018-08-29|414.69
#2018-08-30|411.59
#2018-08-31|414.36
#2018-09-03|414.35
#2018-09-04|415.35
#2018-09-05|407.42
#2018-09-06|408.10
#2018-09-07|412.29
#2018-09-10|414.05
#2018-09-11|414.74
#2018-09-12|414.89
#2018-09-13|414.23
#2018-09-14|416.73
#2018-09-17|406.70
#2018-09-18|408.94
#2018-09-19|404.56
#2018-09-20|406.25
#2018-09-21|406.50
#2018-09-24|408.74
#2018-09-25|413.01
#2018-09-26|410.67
#2018-09-27|410.70
#2018-09-28|412.23
#2018-10-01|407.30
#2018-10-02|400.58
#2018-10-03|402.79
#2018-10-04|395.28
#2018-10-05|391.34
#2018-10-08|382.00
#2018-10-09|379.58
#2018-10-10|371.43
#2018-10-11|366.36
#2018-10-12|375.17
#2018-10-15|374.60
#2018-10-16|386.82
#2018-10-17|387.65
#2018-10-18|382.05
#2018-10-19|376.51
#2018-10-22|381.95
#2018-10-23|378.89
#2018-10-24|366.19
#2018-10-25|372.44
#2018-10-26|363.15
#2018-10-29|359.71
#2018-10-30|365.97
#2018-10-31|374.71
#2018-11-01|383.34
#2018-11-02|382.61
#2018-11-05|379.54
#2018-11-06|382.17
#2018-11-07|390.58
#2018-11-08|393.21
#2018-11-09|384.75
#2018-11-12|375.03
#2018-11-13|373.53
#2018-11-14|372.68
#2018-11-15|378.72
#2018-11-16|377.34
#2018-11-19|361.35
#2018-11-20|354.61
#2018-11-21|360.06
#2018-11-22|360.34
#2018-11-23|361.87
#2018-11-26|369.45
#2018-11-27|365.47
#2018-11-28|377.85
#2018-11-29|379.06
#2018-11-30|382.68
#2018-12-03|386.71
#2018-12-04|375.49
#2018-12-05|375.42
#2018-12-06|380.91
#2018-12-07|371.19
#2018-12-10|375.78
#2018-12-11|374.74
#2018-12-12|382.64
#2018-12-13|379.39
#2018-12-14|371.35
#2018-12-17|357.71
#2018-12-18|359.93
#2018-12-19|356.85
#2018-12-20|350.07
#2018-12-21|337.30
#2018-12-24|334.45
#2018-12-25|333.72
#2018-12-26|347.96
#2018-12-27|351.53
#2018-12-28|352.99
#2018-12-31|355.49
#2019-01-01|355.49
#2019-01-02|352.92
#2019-01-03|342.79
#2019-01-04|354.54
#2019-01-07|362.72
#2019-01-08|370.69
#2019-01-09|372.83
#2019-01-10|373.00
#2019-01-11|372.16
#2019-01-14|368.34
#2019-01-15|375.65
#2019-01-16|374.92
#2019-01-17|379.68
#2019-01-18|380.19
#2019-01-21|381.08
#2019-01-22|379.62
#2019-01-23|379.13
#2019-01-24|381.86
#2019-01-25|388.02
#2019-01-28|388.56
#2019-01-29|387.96
#2019-01-30|392.52
#2019-01-31|399.13
#2019-02-01|406.36
#2019-02-04|411.63
#2019-02-05|414.31
#2019-02-06|413.80
#2019-02-07|407.22
#2019-02-08|413.74
#2019-02-11|415.12
#2019-02-12|419.97
#2019-02-13|416.55
#2019-02-14|422.54
#2019-02-15|422.53
#2019-02-18|423.11
#2019-02-19|426.00
#2019-02-20|426.54
#2019-02-21|427.17
#2019-02-22|432.47
#2019-02-25|433.95
#2019-02-26|433.12
#2019-02-27|438.00
#2019-02-28|434.64
#2019-03-01|437.75
#2019-03-04|429.19
#2019-03-05|426.42
#2019-03-06|423.06
#2019-03-07|422.07
#2019-03-08|420.93
#2019-03-11|431.29
#2019-03-12|432.36
#2019-03-13|434.38
#2019-03-14|435.20
#2019-03-15|436.17
#2019-03-18|438.32
#2019-03-19|439.79
#2019-03-20|438.36
#2019-03-21|444.62
#2019-03-22|430.12
#2019-03-25|429.59
#2019-03-26|433.45
#2019-03-27|427.05
#2019-03-28|429.54
#2019-03-29|434.02
#2019-04-01|438.23
#2019-04-02|438.54
#2019-04-03|442.18
#2019-04-04|431.33
#2019-04-05|434.00
#2019-04-08|437.77
#2019-04-09|438.34
#2019-04-10|442.39
#2019-04-11|443.02
#2019-04-12|446.38
#2019-04-15|447.05
#2019-04-16|447.63
#2019-04-17|443.11
#2019-04-18|438.30
#2019-04-19|438.42
#2019-04-22|444.85
#2019-04-23|450.35
#2019-04-24|453.38
#2019-04-25|455.38
#2019-04-26|456.86
#2019-04-29|458.17
#2019-04-30|459.95
#2019-05-01|455.16
#2019-05-02|453.02
#2019-05-03|458.39
#2019-05-06|455.69
#2019-05-07|447.10
#2019-05-08|444.67
#2019-05-09|443.70
#2019-05-10|439.57
#2019-05-13|424.99
#2019-05-14|430.96
#2019-05-15|437.02
#2019-05-16|447.20
#2019-05-17|439.97
#2019-05-20|434.75
#2019-05-21|441.28
#2019-05-22|442.28
#2019-05-23|431.35
#2019-05-24|432.26
#2019-05-27|432.21
#2019-05-28|433.46
#2019-05-29|428.51
#2019-05-30|428.65
#2019-05-31|423.70
#2019-06-03|412.34
#2019-06-04|423.92
#2019-06-05|428.63
#2019-06-06|428.25
#2019-06-07|430.98
#2019-06-10|436.71
#2019-06-11|435.36
#2019-06-12|437.98
#2019-06-13|438.86
#2019-06-14|434.01
#2019-06-17|434.55
#2019-06-18|438.32
#2019-06-19|442.48
#2019-06-20|445.32
#2019-06-21|441.33
#2019-06-24|437.62
#2019-06-25|433.76
#2019-06-26|431.67
#2019-06-27|438.78
#2019-06-28|442.36
#2019-07-01|443.58
#2019-07-02|445.84
#2019-07-03|453.93
#2019-07-04|453.54
#2019-07-05|453.23
#2019-07-08|449.53
#2019-07-09|453.52
#2019-07-10|456.25
#2019-07-11|458.86
#2019-07-12|462.42
#2019-07-15|461.79
#2019-07-16|460.31
#2019-07-17|460.52
#2019-07-18|459.81
#2019-07-19|458.58
#2019-07-22|459.39
#2019-07-23|460.39
#2019-07-24|464.93
#2019-07-25|461.84
#2019-07-26|465.13
#2019-07-29|460.46
#2019-07-30|459.72
#2019-07-31|455.89
#2019-08-01|453.82
#2019-08-02|446.32
#2019-08-05|429.20
#2019-08-06|430.54
#2019-08-07|430.74
#2019-08-08|444.63
#2019-08-09|442.58
#2019-08-12|438.67
#2019-08-13|444.24
#2019-08-14|433.37
#2019-08-15|430.47
#2019-08-16|435.01
#2019-08-19|435.34
#2019-08-20|434.28
#2019-08-21|442.10
#2019-08-22|440.20
#2019-08-23|435.17
#2019-08-26|435.74
#2019-08-27|432.49
#2019-08-28|429.29
#2019-08-29|434.75
#2019-08-30|435.36
#2019-09-02|435.55
#2019-09-03|431.87
#2019-09-04|436.98
#2019-09-05|444.59
#2019-09-06|443.73
#2019-09-09|439.36
#2019-09-10|436.57
#2019-09-11|440.38
#2019-09-12|440.02
#2019-09-13|439.82
#2019-09-16|442.64
#2019-09-17|445.10
#2019-09-18|443.72
#2019-09-19|441.99
#2019-09-20|440.72
#2019-09-23|440.44
#2019-09-24|431.98
#2019-09-25|434.61
#2019-09-26|433.07
#2019-09-27|427.56
#2019-09-30|431.45
#2019-10-01|428.76
#2019-10-02|424.31
#2019-10-03|432.16
#2019-10-04|436.77
#2019-10-07|436.23
#2019-10-08|428.74
#2019-10-09|432.70
#2019-10-10|424.23
#2019-10-11|429.78
#2019-10-14|432.45
#2019-10-15|434.85
#2019-10-16|430.75
#2019-10-17|431.53
#2019-10-18|425.89
#2019-10-21|430.13
#2019-10-22|427.77
#2019-10-23|430.24
#2019-10-24|437.85
#2019-10-25|437.28
#2019-10-28|438.99
#2019-10-29|439.90
#2019-10-30|447.91
#2019-10-31|446.33
#2019-11-01|450.30
#2019-11-04|450.29
#2019-11-05|450.92
#2019-11-06|453.48
#2019-11-07|453.63
#2019-11-08|458.69
#2019-11-11|458.55
#2019-11-12|461.13
#2019-11-13|462.67
#2019-11-14|460.56
#2019-11-15|462.38
#2019-11-18|463.59
#2019-11-19|466.69
#2019-11-20|465.30
#2019-11-21|463.35
#2019-11-22|464.68
#2019-11-25|471.57
#2019-11-26|469.63
#2019-11-27|471.97
#2019-11-28|472.11
#2019-11-29|472.15
#2019-12-02|465.25
#2019-12-03|464.05
#2019-12-04|463.65
#2019-12-05|461.78
#2019-12-06|460.38
#2019-12-09|458.45
#2019-12-10|456.64
#2019-12-11|456.00
#2019-12-12|456.66
#2019-12-13|460.37
#2019-12-16|462.30
#2019-12-17|462.04
#2019-12-18|464.36
#2019-12-19|468.01
#2019-12-20|468.69
#2019-12-23|470.68
#2019-12-24|469.91
#2019-12-25|469.91
#2019-12-26|472.12
#2019-12-27|470.37
#2019-12-30|469.03
#2019-12-31|468.90
#2020-01-01|468.90
#2020-01-02|478.36
#2020-01-03|478.13
#2020-01-06|484.04
#2020-01-07|486.51
#2020-01-08|488.63
#2020-01-09|489.66
#2020-01-10|490.13
#2020-01-13|495.52
#2020-01-14|495.21
#2020-01-15|498.74
#2020-01-16|504.09
#2020-01-17|501.61
#2020-01-20|500.23
#2020-01-21|496.38
#2020-01-22|496.57
#2020-01-23|497.84
#2020-01-24|495.96
#2020-01-27|486.46
#2020-01-28|487.71
#2020-01-29|487.33
#2020-01-30|489.52
#2020-01-31|482.35
#2020-02-03|487.37
#2020-02-04|496.62
#2020-02-05|496.11
#2020-02-06|499.89
#2020-02-07|499.41
#2020-02-10|503.97
#2020-02-11|504.40
#2020-02-12|500.83
#2020-02-13|500.56
#2020-02-14|501.69
#2020-02-17|501.46
#2020-02-18|502.12
#2020-02-19|503.33
#2020-02-20|503.03
#2020-02-21|496.48
#2020-02-24|481.77
#2020-02-25|464.22
#2020-02-26|461.35
#2020-02-27|445.91
#2020-02-28|442.51
#2020-03-02|453.21
#2020-03-03|444.21
#2020-03-04|458.30
#2020-03-05|446.40
#2020-03-06|433.25
#2020-03-09|398.53
#2020-03-10|409.63
#2020-03-11|392.18
#2020-03-12|355.15
#2020-03-13|371.03
#2020-03-16|337.94
#2020-03-17|354.08
#2020-03-18|335.79
#2020-03-19|348.17
#2020-03-20|348.70
#2020-03-23|353.49
#2020-03-24|382.02
#2020-03-25|390.69
#2020-03-26|411.25
#2020-03-27|404.50
#2020-03-30|411.30
#2020-03-31|408.17
#2020-04-01|394.31
#2020-04-02|395.90
#2020-04-03|390.86
#2020-04-06|413.11
#2020-04-07|410.58
#2020-04-08|422.42
#2020-04-09|423.73
#2020-04-10|423.86
#2020-04-13|422.75
#2020-04-14|435.48
#2020-04-15|428.74
#2020-04-16|433.87
#2020-04-17|442.53
#2020-04-20|445.90
#2020-04-21|427.45
#2020-04-22|436.32
#2020-04-23|436.23
#2020-04-24|442.22
#2020-04-27|452.92
#2020-04-28|447.30
#2020-04-29|456.72
#2020-04-30|449.02
#2020-05-01|437.53
#2020-05-04|440.34
#2020-05-05|448.98
#2020-05-06|453.17
#2020-05-07|475.13
#2020-05-08|477.41
#2020-05-11|481.82
#2020-05-12|471.81
#2020-05-13|458.38
#2020-05-14|460.01
#2020-05-15|466.13
#2020-05-18|471.67
#2020-05-19|472.40
#2020-05-20|484.00
#2020-05-21|481.33
#2020-05-22|486.64
#2020-05-25|488.18
#2020-05-26|489.98
#2020-05-27|490.75
#2020-05-28|493.56
#2020-05-29|509.84
#2020-06-01|521.30
#2020-06-02|520.43
#2020-06-03|522.93
#2020-06-04|515.32
#2020-06-05|516.56
#2020-06-08|524.72
#2020-06-09|520.12
#2020-06-10|520.43
#2020-06-11|494.11
#2020-06-12|497.83
#2020-06-15|506.57
#2020-06-16|516.36
#2020-06-17|521.98
#2020-06-18|525.07
#2020-06-19|523.57
#2020-06-22|530.18
#2020-06-23|529.33
#2020-06-24|519.65
#2020-06-25|524.74
#2020-06-26|521.37
#2020-06-29|520.49
#2020-06-30|529.77
#2020-07-01|534.06
#2020-07-02|534.70
#2020-07-03|535.19
#2020-07-06|539.49
#2020-07-07|535.34
#2020-07-08|545.14
#2020-07-09|552.16
#2020-07-10|551.44
#2020-07-13|532.40
#2020-07-14|534.64
#2020-07-15|542.56
#2020-07-16|536.76
#2020-07-17|544.94
#2020-07-20|561.54
#2020-07-21|559.06
#2020-07-22|560.50
#2020-07-23|555.51
#2020-07-24|546.13
#2020-07-27|555.12
#2020-07-28|551.94
#2020-07-29|568.15
#2020-07-30|573.68
#2020-07-31|574.61
#2020-08-03|586.76
#2020-08-04|587.12
#2020-08-05|588.33
#2020-08-06|579.52
#2020-08-07|573.84
#2020-08-10|568.04
#2020-08-11|562.17
#2020-08-12|556.35
#2020-08-13|558.24
#2020-08-14|555.73
#2020-08-17|557.14
#2020-08-18|559.65
#2020-08-19|560.89
#2020-08-20|567.16
#2020-08-21|562.68
#2020-08-24|567.36
#2020-08-25|571.35
#2020-08-26|579.53
#2020-08-27|575.46
#2020-08-28|577.73
#2020-08-31|576.94
#2020-09-01|590.62
#2020-09-02|592.96
#2020-09-03|563.60
#2020-09-04|550.04
#2020-09-07|551.70
#2020-09-08|541.40
#2020-09-09|550.08
#2020-09-10|543.51
#2020-09-11|537.74
#2020-09-14|546.87
#2020-09-15|551.33
#2020-09-16|549.90
#2020-09-17|546.32
#2020-09-18|549.53
#2020-09-21|545.36
#2020-09-22|553.31
#2020-09-23|543.16
#2020-09-24|533.37
#2020-09-25|544.85
#2020-09-28|553.02
#2020-09-29|552.70
#2020-09-30|550.46
#2020-10-01|556.17
#2020-10-02|551.97
#2020-10-05|561.34
#2020-10-06|562.43
#2020-10-07|571.80
#2020-10-08|574.72
#2020-10-09|583.21
#2020-10-12|589.61
#2020-10-13|591.78
#2020-10-14|589.25
#2020-10-15|579.74
#2020-10-16|577.15
#2020-10-19|573.91
#2020-10-20|569.60
#2020-10-21|563.06
#2020-10-22|561.94
#2020-10-23|562.03
#2020-10-26|549.66
#2020-10-27|548.83
#2020-10-28|533.49
#2020-10-29|531.91
#2020-10-30|520.19
#2020-11-02|523.96
#2020-11-03|535.17
#2020-11-04|551.74
#2020-11-05|561.36
#2020-11-06|560.03
#2020-11-09|559.19
#2020-11-10|551.28
#2020-11-11|560.97
#2020-11-12|559.04
#2020-11-13|563.96
#2020-11-16|568.77
#2020-11-17|570.02
#2020-11-18|565.04
#2020-11-19|569.40
#2020-11-20|574.74
#2020-11-23|575.48
#2020-11-24|579.09
#2020-11-25|583.28
#2020-11-26|584.31
#2020-11-27|591.07
#2020-11-30|587.25
#2020-12-01|589.46
#2020-12-02|588.79
#2020-12-03|597.73
#2020-12-04|607.76
#2020-12-07|608.29
#2020-12-08|619.09
#2020-12-09|605.42
#2020-12-10|613.62
#2020-12-11|614.27
#2020-12-14|615.92
#2020-12-15|622.71
#2020-12-16|627.73
#2020-12-17|636.84
#2020-12-18|657.97
#2020-12-21|660.31
#2020-12-22|677.97
#2020-12-23|676.86
#2020-12-24|675.11
#2020-12-25|675.32
#2020-12-28|670.63
#2020-12-29|664.11
#2020-12-30|668.10
#2020-12-31|668.04
#2021-01-01|668.04
#2021-01-04|659.56
#2021-01-05|661.96
#2021-01-06|659.00
#2021-01-07|676.41
#2021-01-08|686.25
#2021-01-11|683.52
#2021-01-12|690.26
#2021-01-13|682.66
#2021-01-14|689.98
#2021-01-15|688.67
#2021-01-18|688.55
#2021-01-19|701.92
#2021-01-20|711.51
#2021-01-21|708.51
#2021-01-22|716.12
#2021-01-25|719.33
#2021-01-26|716.84
#2021-01-27|725.81
#2021-01-28|706.03
#2021-01-29|692.58
#2021-02-01|702.69
#2021-02-02|706.09
#2021-02-03|695.87
#2021-02-04|706.69
#2021-02-05|710.86
#2021-02-08|717.87
#2021-02-09|730.14
#2021-02-10|721.75
#2021-02-11|723.05
#2021-02-12|720.90
#2021-02-15|722.06
#2021-02-16|709.07
#2021-02-17|709.22
#2021-02-18|706.46
#2021-02-19|710.90
#2021-02-22|700.13
#2021-02-23|689.62
#2021-02-24|689.82
#2021-02-25|672.81
#2021-02-26|664.20
#2021-03-01|684.52
#2021-03-02|675.82
#2021-03-03|661.64
#2021-03-04|650.03
#2021-03-05|649.20
#2021-03-08|644.18
#2021-03-09|670.78
#2021-03-10|669.80
#2021-03-11|686.12
#2021-03-12|686.23
#2021-03-15|688.40
#2021-03-16|684.45
#2021-03-17|685.37
#2021-03-18|668.54
#2021-03-19|669.49
#2021-03-22|676.59
#2021-03-23|666.11
#2021-03-24|648.71
#2021-03-25|648.55
#2021-03-26|656.61
#2021-03-29|650.29
#2021-03-30|646.64
#2021-03-31|654.79
#2021-04-01|665.43
#2021-04-02|666.54
#2021-04-05|674.45
#2021-04-06|677.30
#2021-04-07|672.26
#2021-04-08|680.31
#2021-04-09|678.82
#2021-04-12|676.91
#2021-04-13|685.89
#2021-04-14|683.03
#2021-04-15|690.14
#2021-04-16|688.46
#2021-04-19|685.55
#2021-04-20|677.57
#2021-04-21|682.34
#2021-04-22|685.16
#2021-04-23|690.48
#2021-04-26|705.82
#2021-04-27|702.36
#2021-04-28|693.13
#2021-04-29|692.04
#2021-04-30|684.57
#2021-05-03|679.78
#2021-05-04|672.61
#2021-05-05|665.68
#2021-05-06|659.29
#2021-05-07|667.85
#2021-05-10|661.97
#2021-05-11|663.75
#2021-05-12|652.59
#2021-05-13|653.19
#2021-05-14|670.63
#2021-05-17|665.98
#2021-05-18|670.92
#2021-05-19|667.41
#2021-05-20|678.32
#2021-05-21|681.27
#2021-05-24|688.30
#2021-05-25|686.40
#2021-05-26|693.17
#2021-05-27|695.78
#2021-05-28|694.01
#2021-05-31|694.28
#2021-06-01|694.53
#2021-06-02|702.39
#2021-06-03|695.35
#2021-06-04|698.38
#2021-06-07|708.12
#2021-06-08|715.93
#2021-06-09|715.49
#2021-06-10|723.05
#2021-06-11|726.00
#2021-06-14|726.89
#2021-06-15|720.34
#2021-06-16|722.64
#2021-06-17|728.58
#2021-06-18|718.47
#2021-06-21|717.92
#2021-06-22|722.93
#2021-06-23|721.20
#2021-06-24|724.24
#2021-06-25|726.60
#2021-06-28|728.38
#2021-06-29|725.94
#2021-06-30|718.43
#2021-07-01|719.55
#2021-07-02|719.86
#2021-07-05|719.19
#2021-07-06|726.56
#2021-07-07|726.22
#2021-07-08|723.12
#2021-07-09|730.29
#2021-07-12|723.32
#2021-07-13|718.18
#2021-07-14|709.63
#2021-07-15|704.85
#2021-07-16|703.79
#2021-07-19|698.04
#2021-07-20|708.41
#2021-07-21|714.90
#2021-07-22|718.42
#2021-07-23|725.78
#2021-07-26|722.30
#2021-07-27|718.28
#2021-07-28|726.86
#2021-07-29|729.75
#2021-07-30|726.43
#2021-08-02|730.40
#2021-08-03|729.55
#2021-08-04|724.42
#2021-08-05|722.87
#2021-08-06|715.92
#2021-08-09|718.12
#2021-08-10|712.76
#2021-08-11|712.46
#2021-08-12|720.51
#2021-08-13|720.34
#2021-08-16|712.65
#2021-08-17|706.95
#2021-08-18|703.71
#2021-08-19|701.13
#2021-08-20|706.28
#2021-08-23|717.52
#2021-08-24|732.87
#2021-08-25|739.24
#2021-08-26|738.18
#2021-08-27|746.38
#2021-08-30|747.12
#2021-08-31|747.09
#2021-09-01|751.59
#2021-09-02|754.78
#2021-09-03|760.32
#2021-09-06|760.76
#2021-09-07|750.68
#2021-09-08|742.35
#2021-09-09|742.39
#2021-09-10|733.50
#2021-09-13|736.39
#2021-09-14|732.40
#2021-09-15|733.46
#2021-09-16|734.21
#2021-09-17|732.53
#2021-09-20|713.97
#2021-09-21|713.60
#2021-09-22|719.64
#2021-09-23|730.91
#2021-09-24|727.10
#2021-09-27|720.87
#2021-09-28|698.92
#2021-09-29|697.59
#2021-09-30|698.39
#2021-10-01|704.28
#2021-10-04|690.82
#2021-10-05|698.37
#2021-10-06|702.55
#2021-10-07|714.80
#2021-10-08|713.04
#2021-10-11|709.53
#2021-10-12|713.76
#2021-10-13|726.61
#2021-10-14|736.90
#2021-10-15|738.28
#2021-10-18|739.84
#2021-10-19|746.74
#2021-10-20|749.82
#2021-10-21|752.52
#2021-10-22|751.21
#2021-10-25|749.27
#2021-10-26|741.95
#2021-10-27|733.77
#2021-10-28|738.76
#2021-10-29|746.54
#2021-11-01|743.13
#2021-11-02|742.06
#2021-11-03|748.71
#2021-11-04|754.52
#2021-11-05|754.62
#2021-11-08|768.25
#2021-11-09|764.48
#2021-11-10|749.59
#2021-11-11|749.65
#2021-11-12|754.78
#2021-11-15|744.96
#2021-11-16|748.70
#2021-11-17|743.45
#2021-11-18|737.96
#2021-11-19|731.48
#2021-11-22|713.85
#2021-11-23|705.60
#2021-11-24|710.23
#2021-11-25|709.58
#2021-11-26|696.93
#2021-11-29|699.52
#2021-11-30|689.81
#2021-12-01|671.47
#2021-12-02|679.64
#2021-12-03|667.55
#2021-12-06|667.91
#2021-12-07|684.43
#2021-12-08|690.25
#2021-12-09|680.74
#2021-12-10|678.56
#2021-12-13|682.50
#2021-12-14|671.54
#2021-12-15|685.52
#2021-12-16|678.02
#2021-12-17|685.51
#2021-12-20|673.41
#2021-12-21|688.65
#2021-12-22|692.68
#2021-12-23|696.98
#2021-12-24|697.78
#2021-12-27|705.90
#2021-12-28|702.08
#2021-12-29|701.44
#2021-12-30|707.44
#2021-12-31|702.69
#2022-01-03|700.25
#2022-01-04|691.31
#2022-01-05|675.35
#2022-01-06|674.42
#2022-01-07|671.76
#2022-01-10|673.73
#2022-01-11|681.78
#2022-01-12|677.94
#2022-01-13|662.19
#2022-01-14|662.97
#2022-01-17|658.42
#2022-01-18|647.60
#2022-01-19|644.85
#2022-01-20|644.17
#2022-01-21|630.26
#2022-01-24|631.31
#2022-01-25|611.96
#2022-01-26|608.40
#2022-01-27|599.59
#2022-01-28|610.94
#2022-01-31|631.38
#2022-02-01|635.17
#2022-02-02|628.35
#2022-02-03|613.60
#2022-02-04|623.39
#2022-02-07|626.61
#2022-02-08|632.61
#2022-02-09|648.90
#2022-02-10|646.13
#2022-02-11|633.73
#2022-02-14|628.16
#2022-02-15|636.80
#2022-02-16|633.97
#2022-02-17|613.67
#2022-02-18|605.50
#2022-02-21|604.43
#2022-02-22|599.67
#2022-02-23|585.71
#2022-02-24|613.59
#2022-02-25|627.89
#2022-02-28|646.01
#2022-03-01|647.15
#2022-03-02|654.34
#2022-03-03|648.74
#2022-03-04|636.66
#2022-03-07|624.61
#2022-03-08|616.49
#2022-03-09|631.95
#2022-03-10|630.36
#2022-03-11|619.14
#2022-03-14|608.62
#2022-03-15|616.70
#2022-03-16|625.66
#2022-03-17|639.46
#2022-03-18|650.22
#2022-03-21|660.00
#2022-03-22|678.20
#2022-03-23|685.09
#2022-03-24|686.54
#2022-03-25|680.21
#2022-03-28|680.86
#2022-03-29|691.51
#2022-03-30|683.48
#2022-03-31|678.84
#2022-04-01|681.62
#2022-04-04|693.87
#2022-04-05|678.18
#2022-04-06|665.31
#2022-04-07|666.90
#2022-04-08|657.38
#2022-04-11|661.29
#2022-04-12|662.13
#2022-04-13|676.91
#2022-04-14|667.77
#2022-04-15|666.32
#2022-04-18|656.77
#2022-04-19|667.30
#2022-04-20|663.53
#2022-04-21|648.34
#2022-04-22|634.18
#2022-04-25|646.37
#2022-04-26|625.56
#2022-04-27|618.50
#2022-04-28|628.76
#2022-04-29|612.80
#2022-05-02|621.29
#2022-05-03|616.97
#2022-05-04|624.28
#2022-05-05|595.43
#2022-05-06|576.76
#2022-05-09|544.79
#2022-05-10|546.63
#2022-05-11|537.42
#2022-05-12|542.77
#2022-05-13|564.02
#2022-05-16|558.38
#2022-05-17|564.40
#2022-05-18|550.09
#2022-05-19|553.33
#2022-05-20|560.27
#2022-05-23|572.42
#2022-05-24|560.60
#2022-05-25|567.93
#2022-05-26|581.00
#2022-05-27|596.56
#2022-05-30|598.98
#2022-05-31|583.77
#2022-06-01|582.56
#2022-06-02|595.38
#2022-06-03|587.67
#2022-06-06|587.08
#2022-06-07|592.01
#2022-06-08|587.64
#2022-06-09|574.92
#2022-06-10|556.58
#2022-06-13|530.65
#2022-06-14|524.95
#2022-06-15|532.82
#2022-06-16|514.25
#2022-06-17|523.65
#2022-06-20|524.88
#2022-06-21|534.44
#2022-06-22|533.36
#2022-06-23|544.99
#2022-06-24|562.20
#2022-06-27|560.18
#2022-06-28|544.29
#2022-06-29|540.08
#2022-06-30|532.14
#2022-07-01|538.97
#2022-07-04|539.07
#2022-07-05|546.30
#2022-07-06|548.24
#2022-07-07|562.01
#2022-07-08|561.44
#2022-07-11|546.67
#2022-07-12|532.23
#2022-07-13|528.45
#2022-07-14|519.09
#2022-07-15|528.74
#2022-07-18|529.61
#2022-07-19|542.66
#2022-07-20|554.81
#2022-07-21|564.54
#2022-07-22|555.62
#2022-07-25|549.08
#2022-07-26|531.85
#2022-07-27|538.75
#2022-07-28|546.57
#2022-07-29|552.89
#2022-08-01|555.27
#2022-08-02|556.80
#2022-08-03|580.06
#2022-08-04|574.32
#2022-08-05|575.14
#2022-08-08|578.60
#2022-08-09|573.32
#2022-08-10|589.96
#2022-08-11|584.05
#2022-08-12|592.32
#2022-08-15|596.29
#2022-08-16|599.92
#2022-08-17|590.22
#2022-08-18|593.19
#2022-08-19|578.66
#2022-08-22|566.59
#2022-08-23|569.57
#2022-08-24|573.24
#2022-08-25|578.95
#2022-08-26|571.64
#2022-08-29|566.42
#2022-08-30|563.82
#2022-08-31|558.90
#2022-09-01|541.54
#2022-09-02|539.35
#2022-09-05|539.06
#2022-09-06|534.96
#2022-09-07|541.48
#2022-09-08|541.59
#2022-09-09|560.14
#2022-09-12|573.28
#2022-09-13|553.45
#2022-09-14|553.54
#2022-09-15|548.19
#2022-09-16|535.71
#2022-09-19|542.37
#2022-09-20|535.45
#2022-09-21|530.27
#2022-09-22|516.51
#2022-09-23|505.52
#2022-09-26|499.45
#2022-09-27|502.50
#2022-09-28|510.87
#2022-09-29|504.52
#2022-09-30|500.93
#2022-10-03|511.25
#2022-10-04|530.12
#2022-10-05|529.24
#2022-10-06|528.49
#2022-10-07|510.66
#2022-10-10|497.23
#2022-10-11|493.00
#2022-10-12|489.14
#2022-10-13|493.12
#2022-10-14|483.95
#2022-10-17|504.03
#2022-10-18|514.46
#2022-10-19|506.18
#2022-10-20|510.67
#2022-10-21|516.69
#2022-10-24|518.22
#2022-10-25|531.20
#2022-10-26|532.71
#2022-10-27|535.45
#2022-10-28|541.15
#2022-10-31|540.31
#2022-11-01|534.23
#2022-11-02|517.40
#2022-11-03|505.36
#2022-11-04|501.20
#2022-11-07|507.74
#2022-11-08|520.76
#2022-11-09|505.24
#2022-11-10|536.18
#2022-11-11|544.79
#2022-11-14|538.07
#2022-11-15|547.63
#2022-11-16|535.55
#2022-11-17|528.51
#2022-11-18|530.35
#2022-11-21|527.67
#2022-11-22|528.92
#2022-11-23|536.69
#2022-11-24|539.27
#2022-11-25|538.78
#2022-11-28|531.99
#2022-11-29|528.24
#2022-11-30|534.37
#2022-12-01|551.05
#2022-12-02|545.63
#2022-12-05|532.80
#2022-12-06|524.47
#2022-12-07|520.21
#2022-12-08|524.94
#2022-12-09|523.99
#2022-12-12|529.39
#2022-12-13|533.08
#2022-12-14|532.24
#2022-12-15|515.17
#2022-12-16|509.89
#2022-12-19|502.28
#2022-12-20|506.32
#2022-12-21|508.53
#2022-12-22|500.15
#2022-12-23|498.08
#2022-12-26|498.07
#2022-12-27|493.12
#2022-12-28|486.90
#2022-12-29|502.09
#2022-12-30|503.85
#2023-01-02|505.67
#2023-01-03|505.30
#2023-01-04|508.87
#2023-01-05|493.57
#2023-01-06|498.57
#2023-01-09|502.23
#2023-01-10|504.01
#2023-01-11|508.04
#2023-01-12|510.78
#2023-01-13|512.34
#2023-01-16|514.19
#2023-01-17|517.97
#2023-01-18|511.19
#2023-01-19|503.90
#2023-01-20|514.21
#2023-01-23|523.88
#2023-01-24|521.84
#2023-01-25|523.22
#2023-01-26|532.92
#2023-01-27|533.71
#2023-01-30|524.88
#2023-01-31|532.70
#2023-02-01|547.76
#2023-02-02|561.73
#2023-02-03|549.83
#2023-02-06|538.59
#2023-02-07|545.32
#2023-02-08|544.50
#2023-02-09|541.63
#2023-02-10|536.42
#2023-02-13|546.44
#2023-02-14|549.51
#2023-02-15|552.51
#2023-02-16|546.63
#2023-02-17|543.31
#2023-02-20|544.05
#2023-02-21|533.32
#2023-02-22|537.02
#2023-02-23|537.44
#2023-02-24|529.81
#2023-02-27|530.46
#2023-02-28|531.43
#2023-03-01|532.14
#2023-03-02|539.09
#2023-03-03|546.72
#2023-03-06|545.57
#2023-03-07|539.07
#2023-03-08|538.39
#2023-03-09|526.07
#2023-03-10|514.87
#2023-03-13|512.04
#2023-03-14|520.77
#2023-03-15|516.89
#2023-03-16|521.87
#2023-03-17|516.96
#2023-03-20|517.36
#2023-03-21|526.56
#2023-03-22|516.64
#2023-03-23|525.11
#2023-03-24|522.34
#2023-03-27|525.92
#2023-03-28|523.91
#2023-03-29|527.43
#2023-03-30|531.02
#2023-03-31|541.46
#2023-04-03|537.31
#2023-04-04|538.30
#2023-04-05|530.54
#2023-04-06|534.54
#2023-04-07|534.28
#2023-04-10|534.60
#2023-04-11|537.10
#2023-04-12|539.44
#2023-04-13|547.35
#2023-04-14|544.98
#2023-04-17|545.92
#2023-04-18|544.91
#2023-04-19|536.77
#2023-04-20|533.38
#2023-04-21|535.04
#2023-04-24|529.19
#2023-04-25|512.13
#2023-04-26|511.39
#2023-04-27|515.09
#2023-04-28|511.27
#2023-05-01|509.54
#2023-05-02|500.50
#2023-05-03|498.45
#2023-05-04|495.50
#2023-05-05|508.08
#2023-05-08|515.64
#2023-05-09|514.56
#2023-05-10|522.76
#2023-05-11|523.58
#2023-05-12|520.44
#2023-05-15|525.05
#2023-05-16|521.19
#2023-05-17|527.56
#2023-05-18|533.25
#2023-05-19|534.29
#2023-05-22|540.12
#2023-05-23|537.94
#2023-05-24|538.05
#2023-05-25|537.22
#2023-05-26|544.97
#2023-05-29|545.11
#2023-05-30|549.29
#2023-05-31|554.40
#2023-06-01|553.83
#2023-06-02|554.64
#2023-06-05|552.42
#2023-06-06|557.77
#2023-06-07|552.28
#2023-06-08|553.82
#2023-06-09|553.13
#2023-06-12|560.07
#2023-06-13|568.73
#2023-06-14|571.64
#2023-06-15|578.76
#2023-06-16|578.72
#2023-06-19|576.83
#2023-06-20|568.87
#2023-06-21|561.03
#2023-06-22|562.65
#2023-06-23|553.52
#2023-06-26|550.72
#2023-06-27|557.69
#2023-06-28|560.49
#2023-06-29|565.57
#2023-06-30|572.46
#2023-07-03|572.15
#2023-07-04|572.21
#2023-07-05|566.47
#2023-07-06|555.68
#2023-07-07|559.25
#2023-07-10|568.24
#2023-07-11|572.25
#2023-07-12|569.61
#2023-07-13|580.53
#2023-07-14|573.50
#2023-07-17|577.83
#2023-07-18|585.06
#2023-07-19|587.36
#2023-07-20|575.55
#2023-07-21|573.06
#2023-07-24|573.29
#2023-07-25|576.67
#2023-07-26|580.08
#2023-07-27|574.76
#2023-07-28|575.66
#2023-07-31|582.65
#2023-08-01|585.53
#2023-08-02|568.17
#2023-08-03|573.05
#2023-08-04|568.07
#2023-08-07|570.63
#2023-08-08|564.23
#2023-08-09|564.41
#2023-08-10|562.48
#2023-08-11|564.25
#2023-08-14|564.95
#2023-08-15|560.37
#2023-08-16|555.82
#2023-08-17|547.90
#2023-08-18|548.73
#2023-08-21|553.77
#2023-08-22|554.51
#2023-08-23|563.19
#2023-08-24|556.29
#2023-08-25|564.10
#2023-08-28|567.47
#2023-08-29|573.83
#2023-08-30|578.28
#2023-08-31|584.18
#2023-09-01|588.68
#2023-09-04|588.49
#2023-09-05|584.64
#2023-09-06|584.17
#2023-09-07|577.29
#2023-09-08|576.09
#2023-09-11|581.01
#2023-09-12|578.10
#2023-09-13|575.45
#2023-09-14|578.30
#2023-09-15|570.25
#2023-09-18|567.75
#2023-09-19|566.90
#2023-09-20|567.71
#2023-09-21|560.28
#2023-09-22|561.03
#2023-09-25|557.46
#2023-09-26|550.31
#2023-09-27|555.40
#2023-09-28|559.44
#2023-09-29|561.19
#2023-10-02|559.75
#2023-10-03|547.95
#2023-10-04|545.74
#2023-10-05|541.75
#2023-10-06|552.36
#2023-10-09|556.98
#2023-10-10|560.71
#2023-10-11|560.87
#2023-10-12|554.99
#2023-10-13|548.20
#2023-10-16|556.70
#2023-10-17|557.01
#2023-10-18|550.34
#2023-10-19|544.17
#2023-10-20|533.94
#2023-10-23|530.35
#2023-10-24|536.67
#2023-10-25|526.02
#2023-10-26|521.09
#2023-10-27|521.88
#2023-10-30|524.18
#2023-10-31|531.22
#2023-11-01|530.67
#2023-11-02|539.80
#2023-11-03|550.65
#2023-11-06|547.10
#2023-11-07|552.99
#2023-11-08|552.63
#2023-11-09|549.79
#2023-11-10|559.02
#2023-11-13|558.60
#2023-11-14|577.92
#2023-11-15|576.16
#2023-11-16|568.33
#2023-11-17|575.41
#2023-11-20|581.12
#2023-11-21|579.12
#2023-11-22|579.24
#2023-11-23|579.76
#2023-11-24|583.94
#2023-11-27|583.18
#2023-11-28|583.93
#2023-11-29|596.28
#2023-11-30|592.71
#2023-12-01|601.74
#2023-12-04|604.88
#2023-12-05|602.01
#2023-12-06|604.13
#2023-12-07|604.25
#2023-12-08|610.87
#2023-12-11|618.25
#2023-12-12|620.73
#2023-12-13|630.68
#2023-12-14|638.34
#2023-12-15|644.62
#2023-12-18|642.35
#2023-12-19|649.48
#2023-12-20|638.88
#2023-12-21|641.69
#2023-12-22|644.60
#2023-12-25|644.66
#2023-12-26|649.14
#2023-12-27|649.21
#2023-12-28|649.36
#2023-12-29|644.99
#2024-01-01|644.99
#2024-01-02|631.63
#2024-01-03|619.81
#2024-01-04|615.86
#2024-01-05|613.25
#2024-01-08|626.72
#2024-01-09|632.37
#2024-01-10|642.58
#2024-01-11|646.57
#2024-01-12|648.64
#2024-01-15|647.22
#2024-01-16|643.83
#2024-01-17|638.03
#2024-01-18|645.10
#2024-01-19|650.78
#2024-01-22|666.24
#2024-01-23|667.63
#2024-01-24|664.56
#2024-01-25|665.07
#2024-01-26|664.80
#2024-01-29|674.75
#2024-01-30|671.97
#2024-01-31|658.86
#2024-02-01|665.14
#2024-02-02|663.64
#2024-02-05|653.95
#2024-02-06|658.61
#2024-02-07|666.45
#2024-02-08|674.32
#2024-02-09|689.94
#2024-02-12|688.37
#2024-02-13|671.80
#2024-02-14|681.20
#2024-02-15|677.03
#2024-02-16|667.56
#2024-02-19|667.62
#2024-02-20|660.45
#2024-02-21|636.29
#2024-02-22|648.96
#2024-02-23|651.99
#2024-02-26|656.75
#2024-02-27|660.54
#2024-02-28|656.35
#2024-02-29|663.48
#2024-03-01|666.34
#2024-03-04|664.30
#2024-03-05|648.42
#2024-03-06|655.39
#2024-03-07|665.70
#2024-03-08|663.40
#2024-03-11|670.82
#2024-03-12|675.69
#2024-03-13|674.23
#2024-03-14|664.20
#2024-03-15|652.64
#2024-03-18|651.74
#2024-03-19|649.32
#2024-03-20|657.99
#2024-03-21|661.35
#2024-03-22|655.20
#2024-03-25|652.77
#2024-03-26|653.66
#2024-03-27|657.39
#2024-03-28|661.27
#2024-03-29|662.44
#2024-04-01|660.74
#2024-04-02|656.67
#2024-04-03|656.18
#2024-04-04|651.11
#2024-04-05|651.74
#2024-04-08|654.62
#2024-04-09|655.75
#2024-04-10|646.02
#2024-04-11|649.85
#2024-04-12|640.86
#2024-04-15|626.64
#2024-04-16|620.83
#2024-04-17|613.15
#2024-04-18|614.48
#2024-04-19|612.50
#2024-04-22|620.03
#2024-04-23|632.56
#2024-04-24|636.12
#2024-04-25|628.88
#2024-04-26|637.64
#2024-04-29|640.47
#2024-04-30|630.15
#2024-05-01|631.49
#2024-05-02|632.05
#2024-05-03|632.05
#2024-05-06|639.25
#2024-05-07|639.13
#2024-05-08|636.44
#2024-05-09|638.53
#2024-05-10|636.10
#2024-05-13|642.65
#2024-05-14|649.04
#2024-05-15|655.78
#2024-05-16|655.44
#2024-05-17|651.09
#2024-05-20|651.98
#2024-05-21|648.27
#2024-05-22|646.52
#2024-05-23|641.01
#2024-05-24|644.90
#2024-05-27|645.65
#2024-05-28|637.59
#2024-05-29|632.63
#2024-05-30|624.16
#2024-05-31|624.87
#2024-06-03|618.81
#2024-06-04|615.59
#2024-06-05|625.48
#2024-06-06|625.58
#2024-06-07|622.76
#2024-06-10|627.92
#2024-06-11|627.15
#2024-06-12|633.69
#2024-06-13|628.72
#2024-06-14|623.53
#2024-06-17|625.26
#2024-06-18|623.12
#2024-06-19|624.02
#2024-06-20|624.24
#2024-06-21|625.46
#2024-06-24|624.27
#2024-06-25|625.20
#2024-06-26|625.51
#2024-06-27|641.41
#2024-06-28|643.90
#2024-07-01|642.85
#2024-07-02|644.52
#2024-07-03|648.51
#2024-07-04|648.93
#2024-07-05|647.47
#2024-07-08|645.57
#2024-07-09|637.45
#2024-07-10|636.01
#2024-07-11|643.62
#2024-07-12|649.07
#2024-07-15|654.04
#2024-07-16|661.69
#2024-07-17|653.34
#2024-07-18|644.67
#2024-07-19|640.65
#2024-07-22|643.42
#2024-07-23|649.37
#2024-07-24|635.18
#2024-07-25|642.04
#2024-07-26|646.68
#2024-07-29|644.64
#2024-07-30|643.19
#2024-07-31|655.89
#2024-08-01|634.13
#2024-08-02|622.36
#2024-08-05|601.64
#2024-08-06|608.01
#2024-08-07|611.98
#2024-08-08|622.29
#2024-08-09|627.30
#2024-08-12|623.24
#2024-08-13|637.97
#2024-08-14|639.77
#2024-08-15|649.74
#2024-08-16|654.50
#2024-08-19|663.56
#2024-08-20|664.87
#2024-08-21|668.73
#2024-08-22|661.22
#2024-08-23|670.84
#2024-08-26|668.65
#2024-08-27|668.41
#2024-08-28|663.13
#2024-08-29|669.46
#2024-08-30|672.15
#2024-09-02|671.35
#2024-09-03|657.72
#2024-09-04|653.48
#2024-09-05|650.33
#2024-09-06|636.05
#2024-09-09|636.71
#2024-09-10|636.93
#2024-09-11|641.82
#2024-09-12|649.74
#2024-09-13|659.23
#2024-09-16|663.35
#2024-09-17|665.48
#2024-09-18|661.16
#2024-09-19|673.65
#2024-09-20|674.04
#2024-09-23|677.44
#2024-09-24|679.15
#2024-09-25|672.29
#2024-09-26|679.30
#2024-09-27|680.97
#2024-09-30|683.50
#2024-10-01|667.85
#2024-10-02|668.51
#2024-10-03|665.21
#2024-10-04|675.28
#2024-10-07|666.88
#2024-10-08|673.67
#2024-10-09|686.42
#2024-10-10|694.46
#2024-10-11|701.20
#2024-10-14|701.28
#2024-10-15|699.24
#2024-10-16|699.86
#2024-10-17|700.57
#2024-10-18|701.81
#2024-10-21|699.76
#2024-10-22|695.89
#2024-10-23|681.31
#2024-10-24|685.40
#2024-10-25|685.91
#2024-10-28|689.57
#2024-10-29|693.04
#2024-10-30|687.92
#2024-10-31|681.71
#2024-11-01|679.57
#2024-11-04|680.28
#2024-11-05|691.68
#2024-11-06|719.61
#2024-11-07|725.34
#2024-11-08|725.82
#2024-11-11|733.39
#2024-11-12|730.82
#2024-11-13|732.16
#2024-11-14|716.73
#2024-11-15|700.34
#2024-11-18|699.01
#2024-11-19|703.66
#2024-11-20|705.29
#2024-11-21|726.38
#2024-11-22|732.07
#2024-11-25|736.83
#2024-11-26|740.85
#2024-11-27|737.86
#2024-11-28|736.78
#2024-11-29|741.32
#2024-12-02|750.59
#2024-12-03|748.94
#2024-12-04|762.94
#2024-12-05|757.18
#2024-12-06|770.23
#2024-12-09|776.79
#2024-12-10|763.10
#2024-12-11|769.80
#2024-12-12|775.77
#2024-12-13|770.52
#2024-12-16|790.74
#2024-12-17|786.84
#2024-12-18|751.10
#2024-12-19|748.85
#2024-12-20|761.17
#2024-12-23|764.03
#2024-12-24|771.32
#2024-12-25|771.34
#2024-12-26|774.79
#2024-12-27|768.19
#2024-12-30|760.70
#2024-12-31|756.93
#2025-01-01|756.93
#2025-01-02|758.39
#2025-01-03|764.33
#2025-01-06|767.51
#2025-01-07|758.84
#2025-01-08|757.60
#2025-01-09|757.11
#2025-01-10|749.63
#2025-01-13|744.19
#2025-01-14|751.52
#2025-01-15|764.61
#2025-01-16|770.62
#2025-01-17|769.99
#2025-01-20|771.27
#2025-01-21|783.33
#2025-01-22|787.20
#2025-01-23|790.78
#2025-01-24|791.17
#2025-01-27|780.95
#2025-01-28|804.64
#2025-01-29|797.71
#2025-01-30|810.25
#2025-01-31|806.66
#2025-02-03|800.15
#2025-02-04|814.87
#2025-02-05|833.60
#2025-02-06|828.07
#2025-02-07|835.80
#2025-02-10|852.04
#2025-02-11|842.12
#2025-02-12|850.25
#2025-02-13|861.44
#2025-02-14|858.85
#2025-02-17|860.89
#2025-02-18|864.38
#2025-02-19|851.98
#2025-02-20|836.03
#2025-02-21|805.65
#2025-02-24|799.26
#2025-02-25|786.31
#2025-02-26|791.62
#2025-02-27|773.31
#2025-02-28|775.85
#2025-03-03|763.84
#2025-03-04|765.99
#2025-03-05|776.78
#2025-03-06|758.72
#2025-03-07|761.63
#2025-03-10|731.96
#2025-03-11|736.81
#2025-03-12|742.26
#2025-03-13|726.25
#2025-03-14|753.26
#2025-03-17|766.96
#2025-03-18|762.40
#2025-03-19|770.10
#2025-03-20|762.04
#2025-03-21|759.41
#2025-03-24|771.80
#2025-03-25|775.91
#2025-03-26|762.88
#2025-03-27|753.47
#2025-03-28|737.70
#2025-03-31|726.52
#2025-04-01|734.55
#2025-04-02|745.08
#2025-04-03|709.57
#2025-04-04|673.73
#2025-04-07|667.40
#2025-04-08|662.41
#2025-04-09|720.14
#2025-04-10|703.32
#2025-04-11|713.81
#2025-04-14|716.47
#2025-04-15|723.20
#2025-04-16|711.66
#2025-04-17|707.91
#2025-04-18|708.23
#2025-04-21|691.67
#2025-04-22|701.20
#2025-04-23|715.71
#2025-04-24|737.84
#2025-04-25|743.81
#2025-04-28|746.42
#2025-04-29|753.66
#2025-04-30|751.91
#2025-05-01|751.20
#2025-05-02|763.23
#2025-05-05|766.20
#2025-05-06|765.27
#2025-05-07|768.17
#2025-05-08|779.46
#2025-05-09|773.40
#2025-05-12|798.37
#2025-05-13|807.27
#2025-05-14|802.09
#2025-05-15|805.22
#2025-05-16|809.21
#2025-05-19|811.13
#2025-05-20|814.69
#2025-05-21|800.47
#2025-05-22|809.67
#2025-05-23|807.22
#2025-05-26|810.64
#2025-05-27|827.27
#2025-05-28|817.91
#2025-05-29|813.84
#2025-05-30|817.92
#2025-06-02|824.80
#2025-06-03|834.21
#2025-06-04|834.26
#2025-06-05|838.02
#2025-06-06|841.82
#2025-06-09|840.79
#2025-06-10|836.14
#2025-06-11|832.49
#2025-06-12|832.86
#2025-06-13|819.62
#2025-06-16|833.28
#2025-06-17|829.37
#2025-06-18|826.28
#2025-06-19|823.15
#2025-06-20|816.73
#2025-06-23|828.79
#2025-06-24|837.91
#2025-06-25|839.99
#2025-06-26|847.26
#2025-06-27|840.89
#2025-06-30|851.19
#2025-07-01|844.70
#2025-07-02|840.11
#2025-07-03|853.03
#2025-07-04|852.86
#2025-07-07|850.98
#2025-07-08|853.56
#2025-07-09|859.15
#2025-07-10|836.41
#2025-07-11|815.70
#2025-07-14|821.94
#2025-07-15|816.66
#2025-07-16|819.71
#2025-07-17|826.80
#2025-07-18|828.33
#2025-07-21|834.29
#2025-07-22|830.52
#2025-07-23|836.53
#2025-07-24|833.68
#2025-07-25|835.61
#2025-07-28|832.76
#2025-07-29|830.59
#2025-07-30|821.37
#2025-07-31|811.47
#2025-08-01|791.47
#2025-08-04|807.62
#2025-08-05|797.68
#2025-08-06|807.32
#2025-08-07|801.51
#2025-08-08|793.91
#2025-08-11|787.18
#2025-08-12|803.34
#2025-08-13|817.96
#2025-08-14|802.75
#2025-08-15|804.77
#2025-08-18|811.75
#2025-08-19|808.97
#2025-08-20|804.58
#2025-08-21|805.57
#2025-08-22|822.41
#2025-08-25|815.77
#2025-08-26|814.62
#2025-08-27|824.87
#2025-08-28|834.47
#2025-08-29|832.79
#2025-09-01|832.80
#2025-09-02|820.85
#2025-09-03|819.62
#2025-09-04|820.39
#2025-09-05|833.52
#2025-09-08|845.99
#2025-09-09|841.56
#2025-09-10|837.33
#2025-09-11|852.12
#2025-09-12|842.20
#2025-09-15|850.57
#2025-09-16|848.04
#2025-09-17|849.31
#2025-09-18|868.32
#2025-09-19|867.56
#2025-09-22|872.42
#2025-09-23|864.53
#2025-09-24|858.08
#2025-09-25|854.72
#2025-09-26|859.66
#2025-09-29|862.93
#2025-09-30|862.92
#2025-10-01|863.10
#2025-10-02|869.63
#2025-10-03|867.54
#2025-10-06|880.25
#2025-10-07|863.00
#2025-10-08|876.54
#2025-10-09|874.18
#2025-10-10|844.80
#2025-10-13|855.96
#2025-10-14|846.90
#2025-10-15|849.91
#2025-10-16|839.43
#2025-10-17|834.60
#2025-10-20|855.69
#2025-10-21|863.70
#2025-10-22|852.98
#2025-10-23|863.16
#2025-10-24|870.18
#2025-10-27|872.30
#2025-10-28|871.12
#2025-10-29|853.51
#2025-10-30|851.57
#2025-10-31|859.55
#2025-11-03|858.80
#2025-11-04|834.88
#2025-11-05|842.19
#2025-11-06|844.20
#2025-11-07|852.83
#2025-11-10|865.04
#2025-11-11|866.58
#2025-11-12|856.91
#2025-11-13|839.48
#2025-11-14|836.83
#2025-11-17|820.52
#2025-11-18|813.99
#2025-11-19|812.50
#2025-11-20|797.97
#2025-11-21|806.13
#2025-11-24|817.23
#2025-11-25|826.65
#2025-11-26|823.82
#2025-11-27|825.35
#2025-11-28|830.91
#2025-12-01|822.80
#2025-12-02|828.38
#2025-12-03|840.33
#2025-12-04|843.74
#2025-12-05|836.53
#2025-12-08|842.82
#2025-12-09|846.71
#2025-12-10|851.78
#2025-12-11|848.24
#2025-12-12|835.54
#2025-12-15|822.21
#2025-12-16|820.49
#2025-12-17|807.52
#2025-12-18|817.07
#2025-12-19|816.51
#2025-12-22|825.74
#2025-12-23|820.21
#2025-12-24|821.99
#2025-12-25|823.18
#2025-12-26|822.81
#2025-12-29|818.45
#2025-12-30|815.28
#2025-12-31|808.93
#2026-01-01|808.93
#2026-01-02|796.77
#2026-01-05|804.16
#2026-01-06|813.95
#2026-01-07|823.35
#2026-01-08|813.89
#2026-01-09|815.12
#2026-01-12|822.12
#2026-01-13|817.49
#2026-01-14|810.51
#2026-01-15|813.01
#2026-01-16|805.69
#2026-01-19|805.23
#2026-01-20|788.38
#2026-01-21|790.62
#2026-01-22|799.82
#2026-01-23|800.06
#2026-01-26|817.67
#2026-01-27|822.44
#2026-01-28|814.06
#2026-01-29|794.54
#2026-01-30|787.03
#2026-02-02|788.15
#2026-02-03|760.70
#2026-02-04|752.65
#2026-02-05|732.44
#2026-02-06|755.28
#2026-02-09|765.42
#2026-02-10|776.48
#2026-02-11|769.31
#2026-02-12|771.66
#2026-02-13|796.29
#2026-02-16|797.91
#2026-02-17|782.69
#2026-02-18|790.61
#2026-02-19|786.93
#2026-02-20|768.37
#2026-02-23|737.15
#2026-02-24|734.28
#2026-02-25|743.33
#2026-02-26|758.81
#2026-02-27|753.75
#2026-03-02|767.56
#2026-03-03|783.40
#2026-03-04|790.89
#2026-03-05|803.62
#2026-03-06|802.10
#2026-03-09|807.48
#2026-03-10|806.21
#2026-03-11|811.95
#2026-03-12|805.08
#2026-03-13|804.08
#2026-03-16|796.76
#2026-03-17|804.51
#2026-03-18|813.34
#2026-03-19|810.64
#2026-03-20|795.35
#2026-03-23|811.96
#2026-03-24|793.58
#2026-03-25|801.05
#2026-03-26|794.53
#2026-03-27|767.66
#2026-03-30|761.99
#2026-03-31|785.16
#2026-04-01|800.88